Stockscreener 앱 받기
0.1426
11.07%
-0.0177
시간 외 거래:
.19
0.0474
+33.28%
Defiance Silver Corp 주식 (DNCVF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.1426 | $0.1377 | $0.00486 | 28,478.0 | +0.54% |
| 2026-05-21 | $0.15 | $0.1361 | $0.0139 | 304,455.0 | -11.54% |
| 2026-05-20 | $0.1603 | $0.16 | $0.0003 | 6,072.0 | +5.81% |
| 2026-05-19 | $0.1541 | $0.15 | $0.0041 | 66,334.0 | -5.31% |
| 2026-05-18 | $0.16 | $0.1435 | $0.0165 | 143,584.0 | +1.39% |
| 2026-05-15 | $0.1645 | $0.1553 | $0.0092 | 317,420.0 | -4.19% |
| 2026-05-14 | $0.1751 | $0.16 | $0.0151 | 172,223.0 | -6.10% |
| 2026-05-13 | $0.1825 | $0.1754 | $0.0071 | 17,677.0 | -3.15% |
| 2026-05-12 | $0.19 | $0.1757 | $0.0143 | 131,375.0 | -3.10% |
| 2026-05-11 | $0.1874 | $0.1792 | $0.0082 | 183,348.0 | +6.98% |
| 2026-05-08 | $0.1787 | $0.1733 | $0.0054 | 55,128.0 | +0.75% |
| 2026-05-07 | $0.2221 | $0.1731 | $0.049 | 68,209.0 | -0.57% |
| 2026-05-06 | $0.1762 | $0.1661 | $0.0101 | 111,755.0 | +10.24% |
| 2026-05-05 | $0.161 | $0.1575 | $0.0035 | 75,850.0 | -0.13% |
| 2026-05-04 | $0.1626 | $0.1538 | $0.0088 | 121,273.0 | -4.98% |
| 2026-05-01 | $0.1681 | $0.153 | $0.0151 | 100,829.0 | +11.21% |
| 2026-04-30 | $0.1528 | $0.1476 | $0.0052 | 98,656.0 | +0.67% |
| 2026-04-29 | $0.1548 | $0.1485 | $0.0063 | 163,414.0 | -0.07% |
| 2026-04-28 | $0.16 | $0.149 | $0.011 | 182,251.0 | -7.85% |
| 2026-04-27 | $0.17 | $0.151 | $0.019 | 298,593.0 | -0.19% |
Defiance Silver Corp 주식 (DNCVF) 연도별 가격 이력
이 심층 분석에서는 Defiance Silver Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DNCVF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Defiance Silver Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Defiance Silver Corp 주식 (DNCVF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.2221 | $0.1361 | $0.086 | 1,932,488.0 | -4.90% |
| 2026-04 | $0.2096 | $0.1476 | $0.062 | 3,479,106.0 | -10.56% |
| 2026-03 | $0.2581 | $0.1473 | $0.1108 | 7,745,980.0 | -32.96% |
| 2026-02 | $0.294 | $0.207 | $0.087 | 7,132,276.0 | +4.34% |
| 2026-01 | $0.377 | $0.177 | $0.20 | 20,177,728.0 | +31.65% |
Defiance Silver Corp 주식 (DNCVF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.214 | $0.155 | $0.059 | 13,380,784.0 | +16.28% |
| 2025-11 | $0.1794 | $0.1201 | $0.0593 | 6,471,048.0 | +15.83% |
| 2025-10 | $0.2274 | $0.1301 | $0.0973 | 20,457,259.0 | -26.30% |
| 2025-09 | $0.24 | $0.1295 | $0.1105 | 27,046,454.0 | +31.44% |
| 2025-08 | $0.1722 | $0.1306 | $0.0416 | 7,243,292.0 | +2.61% |
| 2025-07 | $0.2024 | $0.1433 | $0.0591 | 14,966,624.0 | -8.32% |
| 2025-06 | $0.243 | $0.1622 | $0.0808 | 14,233,543.0 | -12.11% |
| 2025-05 | $0.22 | $0.1457 | $0.0743 | 2,794,279.0 | +13.16% |
| 2025-04 | $0.206 | $0.13 | $0.076 | 7,278,903.0 | -1.81% |
| 2025-03 | $0.2367 | $0.1506 | $0.0861 | 4,670,097.0 | +13.25% |
| 2025-02 | $0.215 | $0.143 | $0.072 | 3,369,929.0 | -8.65% |
| 2025-01 | $0.175 | $0.1214 | $0.0536 | 2,144,161.0 | +30.47% |
Defiance Silver Corp 주식 (DNCVF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.1866 | $0.1161 | $0.0705 | 3,391,713.0 | -22.70% |
| 2024-11 | $0.2341 | $0.1284 | $0.1057 | 4,346,246.0 | -25.50% |
| 2024-10 | $0.29 | $0.1565 | $0.1335 | 4,123,694.0 | +22.15% |
| 2024-09 | $0.2246 | $0.16 | $0.0646 | 3,407,949.0 | -2.75% |
| 2024-08 | $0.215 | $0.13 | $0.085 | 4,296,235.0 | +1.70% |
| 2024-07 | $0.219 | $0.1381 | $0.0809 | 2,076,210.0 | +20.76% |
| 2024-06 | $0.24 | $0.1447 | $0.0953 | 3,214,062.0 | -36.10% |
| 2024-05 | $0.39 | $0.14 | $0.25 | 9,462,911.0 | +63.21% |
| 2024-04 | $0.1702 | $0.0951 | $0.0751 | 5,856,527.0 | +44.60% |
| 2024-03 | $0.1055 | $0.0718 | $0.0337 | 7,574,568.0 | +42.86% |
| 2024-02 | $0.0969 | $0.0444 | $0.0525 | 1,285,915.0 | -14.63% |
| 2024-01 | $0.1093 | $0.0739 | $0.0354 | 1,266,281.0 | -13.68% |
0.27%
0.34%
자본화:
|
볼륨(24시간):